Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.75 13.88 13.72 13.88 1,825 +0.00(+0.00%)
Jul 30, 2013 13.80 13.88 13.80 13.88 2,040 +0.08(+0.58%)
Jul 29, 2013 13.88 13.88 13.79 13.80 660 +0.05(+0.36%)
Jul 26, 2013 13.75 13.79 13.75 13.75 7,261 +0.00(+0.00%)
Jul 25, 2013 13.70 13.75 13.65 13.75 1,856 +0.15(+1.10%)
Jul 24, 2013 13.50 13.60 13.50 13.60 1,100 +0.00(+0.00%)
Jul 23, 2013 13.60 13.60 13.50 13.60 1,530 +0.05(+0.37%)
Jul 22, 2013 13.38 13.55 13.38 13.55 4,933 +0.15(+1.12%)
Jul 19, 2013 13.10 13.40 12.81 13.40 14,096 +0.40(+3.08%)
Jul 18, 2013 12.95 13.00 12.95 13.00 1,000 +0.05(+0.39%)
Jul 17, 2013 12.95 12.95 12.95 12.95 1,060 +0.15(+1.17%)
Jul 16, 2013 12.90 12.92 12.45 12.80 3,071 -0.16(-1.23%)
Jul 15, 2013 13.08 13.08 12.96 12.96 799 -0.14(-1.07%)
Jul 12, 2013 13.15 13.20 13.10 13.10 1,470 +0.04(+0.31%)
Jul 11, 2013 13.06 13.30 12.61 13.06 7,936 -0.29(-2.17%)
Jul 10, 2013 13.35 13.35 13.26 13.35 2,300 +0.14(+1.06%)
Jul 09, 2013 13.25 13.23 13.02 13.21 3,255 +0.01(+0.08%)
Jul 08, 2013 13.35 13.35 13.20 13.20 1,525 -0.15(-1.12%)
Jul 05, 2013 13.05 13.35 13.05 13.35 5,218 +0.31(+2.40%)
Jul 03, 2013 13.05 13.05 12.80 13.04 1,216 +0.29(+2.25%)
Jul 02, 2013 12.90 13.00 12.75 12.75 750 -0.11(-0.85%)
Jun 28, 2013 12.98 12.86 12.86 12.86 300 -0.12(-0.91%)
Jun 27, 2013 12.95 13.00 12.86 12.98 5,850 +0.13(+0.99%)
Jun 26, 2013 12.85 12.85 12.85 12.85 600 +0.09(+0.72%)
Jun 24, 2013 12.76 12.76 12.76 12.76 0 -0.04(-0.33%)
Jun 21, 2013 12.60 12.80 12.60 12.80 3,400 +0.16(+1.27%)
Jun 20, 2013 12.91 12.94 12.64 12.64 1,600 -0.27(-2.09%)
Jun 19, 2013 12.92 13.07 12.91 12.91 1,200 -0.20(-1.53%)
Jun 18, 2013 12.91 13.11 12.90 13.11 3,900 +0.22(+1.73%)
Jun 17, 2013 12.90 13.05 12.75 12.89 1,980 +0.05(+0.36%)
Jun 14, 2013 12.75 12.84 12.70 12.84 3,001 +0.09(+0.71%)
Jun 13, 2013 12.65 12.75 12.65 12.75 3,830 +0.12(+0.95%)
Jun 12, 2013 12.48 12.63 12.48 12.63 450 -0.03(-0.21%)
Jun 11, 2013 12.49 12.66 12.49 12.66 487 +0.14(+1.09%)
Jun 10, 2013 12.60 12.65 12.37 12.52 4,523 +0.02(+0.16%)
Jun 07, 2013 12.45 12.60 12.36 12.50 2,770 +0.24(+1.96%)
Jun 06, 2013 12.50 12.60 12.26 12.26 5,300 -0.40(-3.15%)
Jun 05, 2013 12.50 12.66 12.50 12.66 700 -0.01(-0.10%)
Jun 04, 2013 12.60 12.70 12.50 12.67 5,375 -0.06(-0.46%)
May 31, 2013 12.73 12.73 12.73 12.73 0 -0.00(-0.02%)
May 30, 2013 12.74 12.76 12.73 12.73 1,450 +0.04(+0.34%)
May 29, 2013 12.60 12.75 12.47 12.69 6,193 +0.04(+0.32%)
May 28, 2013 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
May 23, 2013 12.70 12.65 12.65 12.65 2,300 -0.23(-1.79%)
May 21, 2013 12.86 12.88 12.88 12.88 700 -0.12(-0.92%)
May 20, 2013 12.98 13.00 12.98 13.00 465 +0.14(+1.09%)
May 17, 2013 13.00 13.00 12.86 12.86 1,400 -0.13(-1.00%)
May 16, 2013 13.01 13.01 12.80 12.99 2,150 -0.11(-0.85%)
May 15, 2013 13.40 13.40 13.10 13.10 7,453 +0.07(+0.54%)
May 13, 2013 13.00 13.03 13.00 13.03 320 +0.05(+0.35%)
May 10, 2013 12.93 13.08 12.80 12.98 850 +0.18(+1.44%)
May 09, 2013 12.80 12.89 12.76 12.80 7,575 -0.00(-0.00%)
May 08, 2013 12.95 12.95 12.80 12.80 2,900 -0.01(-0.08%)
May 07, 2013 13.00 13.00 12.81 12.81 1,200 -0.15(-1.16%)
May 06, 2013 12.95 12.96 12.70 12.96 3,700 +0.04(+0.33%)
May 03, 2013 13.20 13.05 12.92 12.92 5,939 -0.13(-1.00%)
May 02, 2013 12.50 13.05 12.50 13.05 6,300 +0.40(+3.15%)
May 01, 2013 12.66 12.71 12.65 12.65 1,203 -0.15(-1.17%)
Apr 30, 2013 12.12 12.80 12.12 12.80 16,357 +0.66(+5.44%)
Apr 29, 2013 12.44 12.44 11.95 12.14 23,369 -0.30(-2.41%)
Apr 26, 2013 12.22 12.44 12.33 12.44 7,012 +0.11(+0.88%)
Apr 25, 2013 12.11 12.41 12.11 12.33 5,591 +0.22(+1.83%)
Apr 24, 2013 12.30 12.30 12.11 12.11 1,500 -0.19(-1.58%)
Apr 23, 2013 12.40 12.44 12.29 12.30 3,680 -0.14(-1.09%)
Apr 22, 2013 12.50 12.50 12.04 12.44 2,227 -0.00(-0.00%)
Apr 19, 2013 12.20 12.44 12.20 12.44 4,670 +0.15(+1.22%)
Apr 18, 2013 12.10 12.29 12.10 12.29 2,600 +0.30(+2.50%)
Apr 17, 2013 12.19 12.19 11.99 11.99 1,200 -0.26(-2.12%)
Apr 16, 2013 12.18 12.25 12.04 12.25 666 -0.04(-0.33%)
Apr 15, 2013 12.40 12.40 12.04 12.29 5,921 -0.15(-1.20%)
Apr 12, 2013 12.44 12.44 12.44 12.44 1,957 +0.07(+0.57%)
Apr 11, 2013 12.36 12.43 12.36 12.37 626 -0.07(-0.56%)
Apr 10, 2013 12.44 12.44 12.44 12.44 385 +0.00(+0.00%)
Apr 09, 2013 12.42 12.44 12.42 12.44 800 +0.18(+1.47%)
Apr 08, 2013 12.43 12.43 12.26 12.26 2,300 -0.18(-1.45%)
Apr 05, 2013 12.28 12.44 12.20 12.44 2,500 +0.24(+1.97%)
Apr 04, 2013 12.20 12.39 12.20 12.20 600 +0.02(+0.16%)
Apr 03, 2013 12.28 12.28 12.18 12.18 1,800 +0.00(+0.00%)
Apr 02, 2013 12.17 12.25 12.17 12.18 10,250 -0.01(-0.08%)
Apr 01, 2013 12.20 12.20 12.19 12.19 1,200 +0.00(+0.00%)
Mar 28, 2013 12.17 12.22 12.17 12.19 5,006 +0.02(+0.16%)
Mar 27, 2013 12.19 12.19 12.17 12.17 1,440 -0.03(-0.25%)
Mar 26, 2013 12.20 12.20 12.20 12.20 100 +0.01(+0.08%)
Mar 25, 2013 12.19 12.20 12.15 12.19 700 +0.03(+0.25%)
Mar 22, 2013 12.17 12.20 12.13 12.16 2,450 +0.00(+0.00%)
Mar 21, 2013 12.20 12.20 12.16 12.16 401 -0.04(-0.33%)
Mar 20, 2013 12.11 12.20 12.11 12.20 3,900 +0.03(+0.25%)
Mar 19, 2013 12.17 12.17 12.17 12.17 200 +0.01(+0.08%)
Mar 18, 2013 12.25 12.25 12.15 12.16 3,856 -0.04(-0.33%)
Mar 15, 2013 12.20 12.25 12.20 12.20 1,042 -0.05(-0.41%)
Mar 14, 2013 12.20 12.25 12.20 12.25 3,457 +0.00(+0.00%)
Mar 13, 2013 12.30 12.30 12.25 12.25 2,715 -0.03(-0.24%)
Mar 12, 2013 12.28 12.28 12.28 12.28 100 -0.01(-0.08%)
Mar 11, 2013 12.29 12.29 12.29 12.29 100 -0.01(-0.08%)
Mar 08, 2013 12.25 12.30 12.25 12.30 1,620 +0.05(+0.39%)
Mar 07, 2013 12.30 12.30 12.25 12.25 800 -0.05(-0.39%)
Mar 06, 2013 12.35 12.35 12.27 12.30 3,541 -0.13(-1.05%)
Mar 05, 2013 12.30 12.44 12.15 12.43 16,448 +0.13(+1.06%)
Mar 04, 2013 12.41 12.41 12.26 12.30 4,133 -0.12(-0.96%)
Mar 01, 2013 12.61 12.61 12.41 12.42 6,157 -0.12(-0.97%)
Feb 28, 2013 12.20 12.54 12.20 12.54 4,400 +0.39(+3.21%)
Feb 27, 2013 12.10 12.15 12.10 12.15 1,200 +0.05(+0.41%)
Feb 26, 2013 12.11 12.11 12.10 12.10 514 -0.04(-0.33%)
Feb 25, 2013 12.15 12.15 12.10 12.14 1,600 -0.01(-0.08%)
Feb 22, 2013 12.10 12.15 12.10 12.15 700 +0.04(+0.33%)
Feb 20, 2013 12.11 12.11 12.11 12.11 0 -0.02(-0.16%)
Feb 19, 2013 12.16 12.17 12.11 12.13 2,700 -0.07(-0.57%)
Feb 15, 2013 12.12 12.20 12.12 12.20 490 +0.10(+0.83%)
Feb 14, 2013 12.20 12.20 12.10 12.10 2,607 -0.01(-0.08%)
Feb 12, 2013 12.05 12.11 12.11 12.11 3,800 +0.01(+0.08%)
Feb 08, 2013 11.94 12.10 12.10 12.10 3,100 +0.25(+2.08%)
Feb 07, 2013 11.93 11.94 11.85 11.85 768 -0.05(-0.39%)
Feb 06, 2013 12.02 12.02 11.90 11.90 2,100 -0.12(-1.00%)
Feb 04, 2013 12.18 12.18 11.92 12.02 8,517 -0.15(-1.23%)
Feb 01, 2013 12.22 12.27 12.07 12.17 5,135 -0.03(-0.25%)
Jan 31, 2013 12.16 12.20 12.16 12.20 426 +0.08(+0.66%)
Jan 30, 2013 12.08 12.12 12.08 12.12 1,329 +0.00(+0.00%)
Jan 29, 2013 12.01 12.12 12.01 12.12 1,352 +0.08(+0.71%)
Jan 28, 2013 12.00 12.07 12.00 12.04 700 -0.07(-0.62%)
Jan 25, 2013 12.06 12.11 12.02 12.11 509 +0.02(+0.17%)
Jan 24, 2013 12.06 12.11 12.01 12.09 400 -0.01(-0.08%)
Jan 23, 2013 11.95 12.10 11.95 12.10 3,800 +0.09(+0.75%)
Jan 22, 2013 11.96 12.01 11.96 12.01 450 +0.07(+0.58%)
Jan 18, 2013 11.93 11.99 11.89 11.94 2,024 +0.07(+0.59%)
Jan 17, 2013 11.89 11.89 11.87 11.87 956 -0.03(-0.25%)
Jan 14, 2013 11.90 11.90 11.90 11.90 2,200 -0.10(-0.83%)
Jan 11, 2013 11.93 12.00 11.90 12.00 1,148 +0.15(+1.26%)
Jan 10, 2013 11.70 11.90 11.70 11.85 2,503 +0.25(+2.16%)
Jan 09, 2013 11.51 11.65 11.51 11.60 2,539 +0.05(+0.43%)
Jan 08, 2013 11.56 11.56 11.50 11.55 564 +0.00(+0.00%)
Jan 04, 2013 11.55 11.55 11.55 11.55 0 +0.05(+0.43%)
Jan 03, 2013 11.40 11.50 11.37 11.50 1,570 +0.14(+1.23%)
Jan 02, 2013 11.15 11.38 11.03 11.36 4,370 +0.33(+2.99%)
Dec 31, 2012 10.97 11.05 10.97 11.03 4,783 +0.03(+0.27%)
Dec 28, 2012 10.95 11.00 10.95 11.00 923 +0.01(+0.09%)
Dec 27, 2012 10.92 10.99 10.90 10.99 1,783 +0.09(+0.82%)
Dec 26, 2012 10.85 10.90 10.80 10.90 1,800 +0.10(+0.93%)
Dec 24, 2012 10.83 10.83 10.80 10.80 2,100 -0.03(-0.29%)
Dec 21, 2012 10.75 10.83 10.75 10.83 3,170 -0.02(-0.17%)
Dec 20, 2012 10.85 10.90 10.80 10.85 1,203 +0.00(+0.00%)
Dec 19, 2012 10.85 10.85 10.84 10.85 700 +0.05(+0.46%)
Dec 18, 2012 10.80 10.80 10.80 10.80 1,900 +0.01(+0.06%)
Dec 17, 2012 10.83 10.83 10.79 10.79 355 -0.05(-0.43%)
Dec 13, 2012 10.84 10.84 10.84 10.84 300 +0.02(+0.21%)
Dec 12, 2012 10.80 10.85 10.80 10.82 1,481 +0.13(+1.19%)
Dec 11, 2012 10.74 10.74 10.62 10.69 5,748 -0.01(-0.09%)
Dec 10, 2012 10.85 10.85 10.70 10.70 4,700 -0.26(-2.37%)
Dec 07, 2012 10.96 10.96 10.96 10.96 100 +0.06(+0.55%)
Dec 06, 2012 10.90 10.90 10.90 10.90 500 -0.10(-0.91%)
Dec 05, 2012 10.85 11.00 10.85 11.00 4,611 +0.09(+0.82%)
Dec 04, 2012 10.91 10.96 10.59 10.91 7,450 -0.11(-1.00%)
Nov 30, 2012 10.96 11.02 10.90 11.02 3,077 -0.02(-0.18%)
Nov 29, 2012 11.00 11.08 11.00 11.04 2,528 -0.05(-0.45%)
Nov 28, 2012 11.07 11.09 11.07 11.09 628 +0.09(+0.82%)
Nov 27, 2012 11.14 11.15 10.74 11.00 17,403 -0.04(-0.36%)
Nov 26, 2012 11.04 11.04 11.04 11.04 200 +0.10(+0.91%)
Nov 23, 2012 10.79 10.94 10.79 10.94 2,325 +0.11(+1.03%)
Nov 21, 2012 10.88 10.88 10.81 10.83 7,779 -0.07(-0.66%)
Nov 20, 2012 10.85 10.90 10.85 10.90 1,500 +0.06(+0.55%)
Nov 19, 2012 10.77 10.84 10.77 10.84 900 +0.15(+1.40%)
Nov 16, 2012 10.64 10.69 10.54 10.69 4,147 +0.04(+0.38%)
Nov 15, 2012 10.90 10.90 10.65 10.65 6,673 -0.33(-3.01%)
Nov 14, 2012 11.16 11.16 10.98 10.98 2,702 -0.18(-1.61%)
Nov 13, 2012 11.11 11.31 11.11 11.16 4,916 +0.06(+0.54%)
Nov 12, 2012 11.10 11.10 11.10 11.10 700 +0.00(+0.00%)
Nov 09, 2012 10.95 11.10 10.95 11.10 3,100 +0.19(+1.74%)
Nov 08, 2012 10.91 10.91 10.86 10.91 2,096 -0.05(-0.46%)
Nov 07, 2012 9.060 11.10 10.86 10.96 3,499 -0.06(-0.54%)
Nov 06, 2012 11.06 11.06 10.95 11.02 1,649 -0.13(-1.17%)
Nov 05, 2012 11.30 11.30 11.10 11.15 1,277 -0.23(-2.02%)
Nov 02, 2012 11.33 11.38 11.32 11.38 700 +0.01(+0.09%)
Nov 01, 2012 11.28 11.37 11.28 11.37 2,430 +0.04(+0.34%)
Oct 31, 2012 11.30 11.33 11.26 11.33 3,350 +0.11(+0.99%)
Oct 26, 2012 11.29 11.22 11.22 11.22 6,400 -0.02(-0.18%)
Oct 25, 2012 11.46 11.46 11.24 11.24 4,681 -0.22(-1.92%)
Oct 24, 2012 11.55 11.55 11.45 11.46 1,537 -0.14(-1.21%)
Oct 23, 2012 11.70 11.70 11.40 11.60 1,031 -0.27(-2.29%)
Oct 19, 2012 12.09 12.09 11.87 11.87 2,457 -0.18(-1.48%)
Oct 18, 2012 12.08 12.10 12.05 12.05 2,100 +0.02(+0.17%)
Oct 17, 2012 11.91 12.10 11.90 12.03 11,445 +0.08(+0.67%)
Oct 16, 2012 12.05 12.05 11.95 11.95 1,249 -0.05(-0.42%)
Oct 15, 2012 12.06 12.06 11.96 12.00 1,787 -0.06(-0.50%)
Oct 11, 2012 12.05 12.06 12.06 12.06 900 +0.06(+0.50%)
Oct 10, 2012 12.10 12.10 12.00 12.00 500 -0.11(-0.91%)
Oct 09, 2012 12.20 12.20 12.11 12.11 3,974 +0.05(+0.41%)
Oct 08, 2012 12.11 12.15 12.06 12.06 950 -0.05(-0.41%)
Oct 05, 2012 12.15 12.17 12.11 12.11 1,674 -0.05(-0.41%)
Oct 04, 2012 12.22 12.22 12.16 12.16 500 -0.01(-0.08%)
Oct 03, 2012 12.32 12.32 12.17 12.17 2,815 -0.15(-1.22%)
Oct 02, 2012 12.30 12.35 12.26 12.32 2,200 -0.05(-0.40%)
Oct 01, 2012 11.86 12.37 11.86 12.37 2,600 +0.55(+4.65%)
Sep 28, 2012 11.52 11.82 11.52 11.82 2,744 +0.35(+3.05%)
Sep 27, 2012 11.37 11.47 11.37 11.47 1,821 +0.09(+0.79%)
Sep 26, 2012 11.43 11.48 11.38 11.38 2,200 +0.04(+0.35%)
Sep 25, 2012 11.05 11.60 11.00 11.34 41,568 +0.32(+2.90%)
Sep 24, 2012 11.01 11.05 10.93 11.02 30,261 -0.13(-1.17%)
Sep 21, 2012 11.01 11.19 11.01 11.15 810 +0.15(+1.36%)
Sep 20, 2012 11.18 11.18 11.00 11.00 2,241 -0.17(-1.52%)
Sep 19, 2012 10.87 11.17 10.87 11.17 4,527 +0.17(+1.55%)
Sep 18, 2012 10.90 11.00 10.89 11.00 1,443 -0.02(-0.18%)
Sep 17, 2012 11.10 11.10 11.02 11.02 1,382 -0.08(-0.72%)
Sep 14, 2012 11.00 11.10 11.00 11.10 6,239 +0.10(+0.91%)
Sep 13, 2012 11.10 11.10 11.00 11.00 1,724 -0.10(-0.90%)
Sep 12, 2012 11.20 11.20 11.04 11.10 400 -0.04(-0.36%)
Sep 11, 2012 11.34 11.34 11.14 11.14 513 +0.10(+0.91%)
Sep 10, 2012 11.06 11.15 11.04 11.04 3,650 -0.01(-0.09%)
Sep 07, 2012 11.06 11.06 11.05 11.05 600 +0.01(+0.08%)
Sep 06, 2012 11.21 11.23 10.85 11.04 11,487 -0.08(-0.70%)
Sep 05, 2012 11.14 11.14 11.06 11.12 1,408 +0.02(+0.18%)
Sep 04, 2012 10.84 11.23 10.82 11.10 11,799 +0.29(+2.68%)
Aug 31, 2012 11.05 11.05 10.75 10.81 1,825 -0.34(-3.05%)
Aug 29, 2012 11.00 11.15 11.15 11.15 4,700 +0.24(+2.20%)
Aug 27, 2012 10.75 10.97 10.74 10.91 4,406 +0.11(+1.02%)
Aug 24, 2012 10.70 10.80 10.70 10.80 2,087 +0.10(+0.93%)
Aug 23, 2012 10.70 10.75 10.70 10.70 300 -0.05(-0.47%)
Aug 22, 2012 10.73 10.75 10.73 10.75 5,350 +0.00(+0.00%)
Aug 21, 2012 10.75 10.75 10.75 10.75 360 +0.05(+0.47%)
Aug 20, 2012 10.59 10.70 10.44 10.70 3,221 +0.06(+0.56%)
Aug 17, 2012 10.60 10.65 10.60 10.64 2,500 +0.04(+0.38%)
Aug 16, 2012 10.55 10.60 10.50 10.60 750 -0.05(-0.47%)
Aug 15, 2012 10.65 10.65 10.50 10.65 1,350 -0.05(-0.47%)
Aug 13, 2012 10.70 10.70 10.70 10.70 1,600 +0.31(+2.98%)
Aug 10, 2012 10.49 10.78 10.39 10.39 600 -0.18(-1.70%)
Aug 09, 2012 10.56 10.57 10.56 10.57 789 -0.18(-1.67%)
Aug 08, 2012 10.58 10.95 10.58 10.75 582 -0.05(-0.46%)
Aug 07, 2012 10.85 10.85 10.54 10.80 850 +0.20(+1.89%)
Aug 06, 2012 10.51 10.63 10.50 10.60 1,400 -0.06(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.